Tour v526
GWRE
GUIDEWIRE SOFTWARE I
$181.18 +1.92%
$180.02 (-0.64%)🌙
as of 08/19 06:34 PM
(8/18 18:35) ◀
|
Wednesday, August 19, 2026 (6:34pm)
January 2026
|
▶ (8/20 18:35)
◀ 8/19 18:34 ▶

Option Volume

Detail
ℹ
Current (08/19) 150
Calls: 95 (63%)
Puts: 55 (37%)
Prior (08/18) 222
Calls: 202 (91%)
Puts: 20 (9%)
Current vs Prior -32.43%
Calls: -52.97% (Calls)
Puts: +175.00% (Puts)
Prior 7-Day Total 5,055
Calls: 3,958 (78%)
Puts: 1,097 (22%)
Prior 7-Day Average 722
Calls: 565 (78%)
Puts: 156 (22%)
Current vs Prior 7-Day Avg -79.23%
Calls: -83.20%
Puts: -64.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $223.6K
Calls: $168.1K (75%)
Puts: $55.5K (25%)
Prior (08/18) $301.9K
Calls: $293.2K (97%)
Puts: $8.6K (3%)
Current vs Prior -25.92%
Calls: -42.68%
Puts: +542.38%
Prior 7-Day Total $4.94M
Calls: $3.90M (79%)
Puts: $1.04M (21%)
Prior 7-Day Average $706.1K
Calls: $557.6K (79%)
Puts: $148.4K (21%)
Current vs Prior 7-Day Avg -68.33%
Calls: -69.86%
Puts: -62.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.58
Prior (08/18) 0.10
Current vs Prior +484.74%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +48.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 803
Calls: 770 (96%)
Puts: 33 (4%)
Prior (08/18) 2,219
Calls: 2,156 (97%)
Puts: 63 (3%)
Current vs Prior -63.81%
Prior 7-Day Total 16,657
Calls: 13,401 (80%)
Puts: 3,256 (20%)
Prior 7-Day Average 2,379
Calls: 1,914 (80%)
Puts: 465 (20%)
Current vs Prior 7-Day Avg -66.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.08% | 16.48%5.08% | 16.48%
Prior 5.82% | 16.74%5.82% | 16.74%
Current vs Prior -12.79% | -1.56%-12.79% | -1.56%
Prior 7-Day Avg 7.75% | 17.44%7.75% | 17.44%
Current vs 7-Day Avg -34.50% | -5.54%-34.50% | -5.54%
Prior 7-Day Eod 5.82% | 16.74%5.82% | 16.74%
Current vs 7-Day Eod -12.79% | -1.56%-12.79% | -1.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.64% | 7.91%
Calls: 17.36% | 7.87%
Puts: 19.93% | 7.95%
Prior 18.64% | 7.91%
Calls: 17.36% | 7.87%
Puts: 19.93% | 7.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.64% | 7.91%
Calls: 17.36% | 7.87%
Puts: 19.93% | 7.95%
Current vs 7-Day Avg -0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($168.1K) vs puts ($55.5K). Bullish P/C ratio of 0.58. P/C ratio rising 485% - increased hedging/bearish positioning. Call-heavy open interest (770 calls vs 33 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 4.7%, best 4.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2135.1036.80$35.954.7%20.93--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.74, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2119.7022.20$20.9511.9%20.97--
$145.00Aug 2135.1036.80$35.954.7%20.93--
$170.00Aug 2110.3012.80$11.5521.6%20.90--
$175.00Aug 216.008.60$7.3035.6%20.7959
$165.00Sep 1822.2024.80$23.5011.1%10.7327
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 218.3010.70$9.5025.3%10.81--
$185.00Aug 214.106.80$5.4549.5%70.671
$195.00Sep 1820.8023.00$21.9010.0%140.61--
$185.00Sep 1813.9016.30$15.1015.9%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 75, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.201.60$0.90155.6%80.18257
$180.00Aug 212.604.90$3.7561.3%70.57179
$210.00Sep 183.005.00$4.0050.0%60.23--
$170.00Sep 1819.2021.30$20.2510.4%30.677
$145.00Aug 2135.1036.80$35.954.7%20.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1820.8023.00$21.9010.0%140.61--
$185.00Aug 214.106.80$5.4549.5%70.671
$170.00Aug 210.050.80$0.43174.4%40.1014
$155.00Sep 183.605.60$4.6043.5%40.207
$160.00Sep 183.706.00$4.8547.4%40.229

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.99, avg 10.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$195.00Sep 18$3.35$6.65$3.3550%1.99$188.35
$170.00$185.00Sep 18$8.30$6.70$8.3067%0.81$178.30
$165.00$170.00Sep 18$3.25$1.75$3.2573%0.54$168.25
$185.00$190.00Aug 21$0.78$4.22$0.7833%5.41$185.78
$180.00$185.00Aug 21$2.07$2.93$2.0757%1.42$182.07
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$155.00Sep 18$0.25$4.75$0.2522%19.00$159.75
$170.00$155.00Aug 21$0.20$14.80$0.2010%74.00$169.80
$185.00$170.00Aug 21$5.02$9.98$5.0267%1.99$179.98
$185.00$160.00Sep 18$10.25$14.75$10.2550%1.44$174.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.44, avg 0.24)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$210.00Sep 18$4.60$4.60$10.4061%0.44$199.60
$185.00$190.00Aug 21$0.78$0.78$4.2267%0.18$185.78
$185.00$195.00Sep 18$3.35$3.35$6.6550%0.50$188.35
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$155.00Aug 21$0.20$0.20$14.8090%0.01$169.80
$160.00$155.00Sep 18$0.25$0.25$4.7578%0.05$159.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.96, cheapest $9.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$10.2761.0%65.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$9.6561.0%65.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.94% of stock, avg 9.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$1.68$5.45$7.13$177.87$192.133.94%
$190.00Aug 21$0.90$9.50$10.40$179.60$200.405.74%
$170.00Aug 21$11.55$0.43$11.98$158.02$181.986.61%
$185.00Sep 18$11.95$15.10$27.05$157.95$212.0514.93%
$195.00Sep 18$8.60$21.90$30.50$164.50$225.5016.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.73% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$170.00Aug 21$0.90$0.43$1.33$168.67$191.33
$185.00$170.00Aug 21$1.68$0.43$2.11$167.89$187.11
$210.00$160.00Sep 18$4.00$4.85$8.85$151.15$218.85
$210.00$155.00Sep 18$4.00$4.60$8.60$146.40$218.60
$195.00$160.00Sep 18$8.60$4.85$13.45$146.55$208.45
$195.00$155.00Sep 18$8.60$4.60$13.20$141.80$208.20
$185.00$160.00Sep 18$11.95$4.85$16.80$143.20$201.80
$185.00$155.00Sep 18$11.95$4.60$16.55$138.45$201.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.07, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/170185/190Aug 21$0.98$14.0258%0.07$169.02$185.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 2.11, cheapest $0.70)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Aug 21$0.70$4.3033%6.14
$175.00$180.00$185.00Aug 21$1.48$3.5246%2.38
$180.00$185.00$190.00Aug 21$1.29$3.7139%2.88
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$170.00$185.00Aug 21$4.82$10.1864%2.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-5.95, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$160.001:2Aug 21-$5.95$9.05
$160.00$170.001:2Aug 21-$2.15$7.85
$170.00$185.001:2Sep 18-$3.65$11.35
$175.00$180.001:2Aug 21-$0.20$4.80
$170.00$175.001:2Aug 21-$3.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Aug 21-$1.40$3.60
$170.00$155.001:2Aug 21-$0.03$14.97
$195.00$185.001:2Sep 18-$8.30$1.70
$160.00$155.001:2Sep 18-$4.35$0.65
$185.00$160.001:2Sep 18$5.40$19.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.31%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$7.800.397.6%4.31%11.93%1159
$185.00Sep 18$10.500.502.1%5.80%7.90%2--
$210.00Sep 18$3.000.2315.9%1.66%17.56%6--
$190.00Aug 21$0.200.184.9%0.11%4.98%8257
$185.00Aug 21$0.450.332.1%0.25%2.36%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 197 contracts (avg 324 vol/day, 193 traded recently)

GWRE averages only 324 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $140.00 10-16 call last traded $24.70 on 07/30 (now $44.20/$46.30) — try a limit near $44.20. Also watch the $185.00 12-18 call last traded $18.15 on 07/29 (now $23.50/$25.70) — try a limit near $23.50; the $170.00 09-18 call last traded $10.50 on 08/04 (now $19.20/$21.30) — try a limit near $19.20. Most tradeable put: the $155.00 09-18 put last traded $16.85 on 07/27 (now $3.60/$5.60) — try a limit near $4.60.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Aug 21$2.60$4.90$3.75$3.40 08/07$0.43–$7.80$3.40179
$180.00Sep 18$13.70$15.80$14.75$10.20 08/07$2.78–$17.40$13.70--
$180.00Oct 16$17.20$19.40$18.30$9.51 08/03$4.10–$21.20$17.2011
$180.00Dec 18$25.50$27.10$26.30$11.00 07/14$8.45–$28.65$25.50--
$180.00Jan 15$27.40$29.70$28.55$16.80 07/30$10.10–$31.25$27.40--
$185.00Aug 21$0.45$2.90$1.68$0.65 08/06$0.38–$5.35$0.65--
$185.00Sep 18$10.50$13.40$11.95$8.70 08/07$2.28–$14.75$10.50--
$185.00Oct 16$15.10$17.10$16.10$8.40 07/28$3.25–$18.85$15.10--
$185.00Dec 18$23.50$25.70$24.60$18.15 07/29$7.85–$26.45$23.503
$185.00Jan 15$24.90$27.80$26.35$4.40 06/22$9.15–$28.75$24.90--
$175.00Aug 21$6.00$8.60$7.30$1.90 08/06$0.63–$10.85$6.0059
$175.00Sep 18$15.60$18.40$17.00$9.72 08/07$2.45–$20.10$15.60--
$175.00Oct 16$19.80$22.10$20.95$10.03 07/30$4.55–$23.65$19.80--
$175.00Dec 18$27.80$29.90$28.85$18.80 08/05$9.45–$31.70$27.80--
$175.00Jan 15$29.70$32.20$30.95$24.34 08/07$11.05–$33.40$29.70--
$190.00Aug 21$0.20$1.60$0.90$1.40 08/07$0.28–$3.23$0.90257
$190.00Sep 18$8.00$10.40$9.20$6.80 08/07$1.93–$12.70$8.00--
$190.00Oct 16$12.40$15.10$13.75$6.90 08/03$2.60–$16.45$12.40--
$190.00Dec 18$20.60$23.20$21.90$10.90 07/27$7.00–$24.70$20.60--
$190.00Jan 15$22.80$25.70$24.25$12.90 08/06$8.45–$26.55$22.80--
$170.00Aug 21$10.30$12.80$11.55$7.65 08/07$0.83–$14.85$10.30--
$170.00Sep 18$19.20$21.30$20.25$10.50 08/04$3.65–$23.05$19.207
$170.00Oct 16$22.60$24.50$23.55$17.20 07/29$5.35–$26.75$22.60--
$170.00Dec 18$30.30$32.00$31.15$19.02 08/06$10.50–$34.15$30.30--
$170.00Jan 15$32.40$35.20$33.80$26.61 08/07$12.35–$36.15$32.40--
$195.00Aug 21$0.00$1.35$0.68$1.50 07/29$0.20–$2.23$0.68--
$195.00Sep 18$7.80$9.40$8.60$5.50 08/07$1.75–$10.80$7.80159
$195.00Oct 16$10.70$13.00$11.85$1.45 06/18$2.53–$14.35$10.70--
$195.00Dec 18$18.30$21.50$19.90$7.80 07/08$6.15–$22.70$18.30--
$195.00Jan 15$20.60$23.80$22.20$12.74 07/31$7.50–$24.35$20.60--
$165.00Aug 21$14.90$17.60$16.25$7.02 08/07$1.50–$19.10$14.90--
$165.00Sep 18$22.20$24.80$23.50$12.20 08/06$3.95–$26.25$22.2027
$165.00Oct 16$25.50$28.00$26.75$15.60 08/05$6.35–$29.65$25.50--
$165.00Dec 18$32.80$34.90$33.85$22.54 07/28$11.70–$37.00$32.80--
$165.00Jan 15$34.80$37.50$36.15$24.70 08/05$13.55–$38.65$34.80--
$200.00Sep 18$6.10$8.00$7.05$4.70 08/07$1.60–$8.90$6.10--
$200.00Oct 16$9.40$11.40$10.40$4.40 07/30$1.95–$12.50$9.40--
$200.00Dec 18$16.70$19.40$18.05$11.19 08/04$5.65–$20.40$16.70--
$200.00Jan 15$18.90$22.00$20.45$11.56 07/31$6.80–$22.40$18.90--
$160.00Aug 21$19.70$22.20$20.95$6.48 08/06$1.83–$23.50$19.70--
$160.00Sep 18$25.60$28.30$26.95$16.70 08/07$4.65–$29.70$25.60--
$160.00Oct 16$29.00$31.20$30.10$24.00 08/07$7.75–$32.85$29.00--
$160.00Dec 18$35.70$38.10$36.90$25.70 08/04$12.80–$39.90$35.70--
$160.00Jan 15$37.60$40.80$39.20$27.70 08/04$14.30–$41.75$37.60--
$155.00Aug 21$24.90$27.10$26.00$17.90 08/07$2.38–$28.30$24.90--
$155.00Sep 18$28.80$32.10$30.45$14.29 07/30$5.75–$33.45$28.80--
$155.00Oct 16$32.50$34.90$33.70$17.03 07/30$8.95–$36.55$32.50--
$155.00Dec 18$38.60$42.10$40.35$21.30 07/21$14.35–$42.70$38.60--
$155.00Jan 15$40.70$43.90$42.30$30.39 08/03$16.25–$44.90$40.70--
$210.00Sep 18$3.00$5.00$4.00$1.60 07/27$1.38–$6.40$3.00--
$210.00Oct 16$6.50$9.10$7.80$3.54 07/30$1.50–$9.80$6.50--
$210.00Dec 18$14.40$16.40$15.40$12.85 07/29$4.38–$17.30$14.40--
$210.00Jan 15$15.70$18.80$17.25$13.70 08/07$5.85–$19.00$15.70--
$210.00Apr 16$24.50$27.10$25.80--$25.80–$25.80—$24.501
$150.00Aug 21$29.90$32.50$31.20$12.35 08/06$3.35–$33.15$29.90--
$150.00Sep 18$32.80$36.10$34.45$16.23 07/30$7.00–$37.20$32.80--
$150.00Oct 16$36.20$38.60$37.40$23.10 08/05$10.10–$40.15$36.20--
$150.00Dec 18$42.30$44.50$43.40$28.45 08/03$15.85–$46.45$42.30--
$150.00Jan 15$43.70$47.30$45.50$27.80 07/31$17.80–$47.95$43.70--
$145.00Aug 21$35.10$36.80$35.95$16.50 08/05$4.70–$38.15$35.10--
$145.00Sep 18$37.30$40.20$38.75$22.00 07/28$8.55–$41.25$37.30--
$145.00Oct 16$39.80$42.50$41.15$22.20 07/30$11.80–$43.85$39.80--
$145.00Dec 18$45.00$48.90$46.95$33.34 08/04$17.55–$49.80$45.00--
$145.00Jan 15$47.00$50.50$48.75$35.20 07/28$19.70–$51.10$47.00--
$220.00Sep 18$2.65$3.50$3.08$1.62 07/29$0.90–$3.97$2.6523
$220.00Oct 16$4.60$6.80$5.70$3.30 08/07$0.75–$6.50$4.60--
$220.00Dec 18$11.70$13.80$12.75$5.21 07/31$3.48–$14.25$11.70--
$220.00Jan 15$13.10$16.70$14.90$8.10 07/31$4.53–$15.75$13.10--
$140.00Aug 21$39.90$42.50$41.20$29.15 07/29$5.70–$43.15$39.90--
$140.00Sep 18$41.30$44.90$43.10$22.50 07/17$10.35–$45.45$41.30--
$140.00Oct 16$44.20$46.30$45.25$24.70 07/30$13.65–$47.85$44.201
$140.00Dec 18$49.00$52.50$50.75$41.80 08/07$19.50–$53.50$49.00--
$140.00Jan 15$50.50$54.10$52.30$23.05 07/24$20.75–$54.95$50.50--
$135.00Aug 21$45.10$46.80$45.95$20.44 07/30$7.70–$48.10$45.10--
$135.00Sep 18$46.00$49.00$47.50$28.25 08/06$12.70–$49.65$46.00--
$135.00Oct 16$48.10$50.80$49.45$34.30 08/04$15.55–$51.85$48.10--
$135.00Dec 18$52.50$55.70$54.10$23.50 07/22$21.35–$57.15$52.50--
$135.00Jan 15$54.10$58.10$56.10$39.25 08/06$22.90–$58.50$54.10--
$230.00Oct 16$3.60$5.50$4.55$1.50 08/03$0.65–$4.65$3.60--
$230.00Dec 18$9.30$12.30$10.80$5.76 07/30$2.90–$11.10$9.30--
$230.00Jan 15$11.50$13.10$12.30$8.20 08/04$3.90–$13.60$11.5043
$130.00Aug 21$49.90$52.50$51.20$28.45 08/03$10.00–$52.90$49.90--
$130.00Sep 18$50.80$53.60$52.20$33.72 08/05$14.85–$54.35$50.80--
$130.00Oct 16$52.00$55.10$53.55$8.95 06/25$17.85–$56.05$52.00--
$130.00Dec 18$56.50$60.10$58.30$27.27 07/02$23.60–$60.95$56.50--
$130.00Jan 15$58.00$61.60$59.80$43.87 08/04$25.45–$62.20$58.00--
$125.00Aug 21$54.90$57.50$56.20$23.20 07/21$13.00–$57.90$54.90--
$125.00Sep 18$55.40$59.00$57.20$24.45 07/07$17.75–$59.20$55.40--
$125.00Dec 18$60.50$64.20$62.35$15.50 06/24$25.90–$64.85$60.50--
$125.00Jan 15$62.00$65.70$63.85$41.43 07/31$27.60–$65.80$62.00--
$120.00Aug 21$59.90$62.50$61.20$15.95 07/01$16.55–$62.85$59.90--
$120.00Sep 18$60.00$63.80$61.90$39.00 08/06$20.10–$63.80$60.00--
$120.00Oct 16$61.00$64.20$62.60$42.50 08/04$23.20–$64.85$61.00--
$120.00Dec 18$64.50$68.20$66.35$14.00 06/22$28.40–$68.95$64.50--
$120.00Jan 15$66.00$69.10$67.55$33.70 07/08$30.35–$69.80$66.00--
$115.00Aug 21$64.90$67.50$66.20$46.92 07/30$20.10–$67.95$64.90--
$115.00Sep 18$65.00$68.70$66.85$19.00 06/15$23.80–$68.45$65.00--
$115.00Oct 16$66.00$68.90$67.45$41.10 07/17$26.40–$69.70$66.00--
$115.00Dec 18$69.00$72.60$70.80$31.60 07/01$31.20–$73.10$69.00--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jan 15$22.80$25.50$24.15$40.60 07/31$24.15–$55.50$24.15--
$180.00Oct 16$15.30$17.10$16.20--$16.20–$16.20—$15.301
$185.00Aug 21$4.10$6.80$5.45$21.00 08/07$5.45–$53.65$5.451
$185.00Dec 18$24.80$25.90$25.35$46.80 07/17$25.35–$58.45$25.35--
$175.00Aug 21$0.30$1.70$1.00$8.37 08/07$1.00–$43.75$1.00--
$175.00Sep 18$9.10$10.90$10.00$57.89 06/17$10.00–$45.45$10.00--
$175.00Jan 15$20.30$23.60$21.95$61.18 06/17$21.95–$51.50$21.95--
$190.00Jan 15$28.30$31.40$29.85$47.40 07/31$29.85–$63.60$29.85--
$170.00Sep 18$6.90$10.60$8.75$57.70 06/17$8.75–$41.05$8.75--
$170.00Aug 21$0.05$0.80$0.43--$0.43–$0.43—$0.0514
$165.00Aug 21$0.00$0.60$0.30$3.90 08/07$0.30–$34.30$0.30--
$165.00Sep 18$4.60$7.30$5.95$27.80 07/16$5.95–$36.80$5.95--
$165.00Oct 16$9.10$10.00$9.55--$9.55–$9.55—$9.101
$160.00Aug 21$0.00$0.30$0.15$3.20 08/07$0.15–$29.75$0.15--
$160.00Sep 18$3.70$6.00$4.85$14.09 08/04$4.85–$32.70$4.859
$160.00Oct 16$7.40$8.30$7.85$19.20 08/03$7.85–$34.45$7.85--
$160.00Dec 18$12.00$15.50$13.75$36.80 07/22$13.75–$38.85$13.75--
$160.00Jan 15$13.60$17.00$15.30$21.70 08/07$15.30–$39.85$15.30--
$155.00Aug 21$0.00$0.45$0.23$2.10 08/07$0.08–$25.45$0.23--
$155.00Sep 18$3.60$5.60$4.60$16.85 07/27$4.60–$28.75$4.607
$155.00Dec 18$10.30$14.00$12.15$33.80 07/22$11.95–$35.05$12.15--
$155.00Jan 15$11.80$15.30$13.55$25.70 07/31$13.55–$36.50$13.55--
$150.00Aug 21$0.00$2.15$1.08$1.00 08/07$0.10–$21.90$1.00--
$150.00Sep 18$2.55$3.60$3.08$9.28 08/04$3.08–$24.70$3.08--
$150.00Oct 16$4.70$5.60$5.15$12.25 08/05$5.15–$27.25$5.15--
$150.00Dec 18$8.40$11.70$10.05$17.70 08/04$10.05–$31.95$10.05--
$150.00Jan 15$9.90$13.30$11.60$22.90 07/31$11.60–$33.20$11.60--
$145.00Aug 21$0.00$2.15$1.08$0.90 08/07$0.08–$17.30$0.90--
$145.00Sep 18$1.85$3.80$2.83$7.49 08/04$2.83–$21.45$2.83--
$145.00Dec 18$7.90$10.20$9.05$12.20 08/07$9.05–$28.55$9.05--
$140.00Aug 21$0.00$2.15$1.08$1.30 08/06$0.13–$13.80$1.08--
$140.00Sep 18$0.55$3.50$2.03$8.51 07/31$1.48–$18.25$2.03--
$140.00Oct 16$2.65$3.60$3.13$9.60 08/03$3.08–$20.60$3.13--
$140.00Dec 18$6.60$8.80$7.70$13.00 08/07$7.65–$25.40$7.70--
$140.00Jan 15$7.70$10.30$9.00$17.50 07/28$9.00–$26.85$9.00--
$135.00Aug 21$0.00$0.65$0.33$0.91 08/05$0.10–$10.65$0.33--
$135.00Sep 18$0.40$1.40$0.90$5.92 07/31$0.90–$15.35$0.90--
$135.00Oct 16$1.50$3.30$2.40$6.05 08/07$2.33–$17.05$2.40--
$135.00Dec 18$5.10$7.60$6.35$13.60 07/31$6.35–$21.60$6.35--
$130.00Aug 21$0.00$2.15$1.08$0.20 08/07$0.08–$8.25$0.20--
$130.00Sep 18$0.20$2.80$1.50$3.90 08/05$0.70–$12.40$1.50--
$130.00Oct 16$0.85$2.20$1.53$4.90 08/07$1.53–$14.80$1.53--
$130.00Dec 18$4.50$5.90$5.20$15.80 07/16$5.20–$19.05$5.20--
$130.00Jan 15$4.70$7.80$6.25$30.03 06/11$6.25–$21.15$6.25--
$125.00Aug 21$0.00$2.15$1.08$0.90 08/05$0.33–$5.70$0.90--
$125.00Sep 18$0.00$2.80$1.40$2.30 07/29$0.98–$9.80$1.40--
$125.00Oct 16$0.70$1.70$1.20$12.90 07/23$1.20–$12.25$1.20--
$125.00Dec 18$3.70$5.30$4.50$10.00 08/06$4.10–$17.05$4.50--
$125.00Jan 15$3.90$6.10$5.00$10.50 07/29$5.00–$18.45$5.00--
$240.00Sep 18$58.30$61.20$59.75$120.20 06/26$58.35–$108.55$59.75--
$240.00Dec 18$62.90$66.70$64.80$78.00 08/07$63.90–$108.95$64.80--
$120.00Aug 21$0.00$2.15$1.08$0.75 08/07$0.28–$3.95$0.75--
$120.00Sep 18$0.00$2.55$1.27$2.80 07/30$0.53–$8.10$1.27--
$120.00Dec 18$2.45$3.90$3.18$8.00 08/03$3.18–$14.30$3.18--
$120.00Jan 15$3.20$5.90$4.55$8.40 08/04$4.50–$16.15$4.55--
$115.00Aug 21$0.00$0.20$0.10$0.20 07/31$0.10–$2.68$0.10--
$115.00Sep 18$0.00$2.40$1.20$1.75 08/03$0.48–$5.90$1.20--
$115.00Dec 18$1.65$4.30$2.97$5.90 08/05$2.97–$12.40$2.97--
$115.00Jan 15$2.45$4.70$3.58$12.40 07/10$3.58–$13.95$3.58--
$110.00Aug 21$0.00$2.15$1.08$0.72 08/07$0.05–$1.75$0.72--
$110.00Sep 18$0.00$2.30$1.15$0.69 08/07$0.43–$4.80$0.69--
$110.00Oct 16$0.00$1.10$0.55$2.20 07/30$0.50–$7.10$0.55--
$110.00Dec 18$1.50$2.50$2.00$6.30 07/30$2.00–$10.55$2.00--
$110.00Jan 15$1.75$4.10$2.93$7.20 07/31$2.93–$11.55$2.93--
$105.00Aug 21$0.00$2.15$1.08$0.35 07/30$0.13–$1.15$0.35--
$105.00Sep 18$0.00$2.20$1.10$1.20 07/29$0.40–$3.15$1.10--
$105.00Oct 16$0.00$0.95$0.48$1.70 08/03$0.40–$4.65$0.48--
$105.00Dec 18$0.90$2.55$1.73$16.70 06/24$1.53–$8.65$1.73--
$100.00Aug 21$0.00$2.15$1.08$0.56 07/30$0.05–$1.10$0.56--
$100.00Sep 18$0.00$0.95$0.48$2.50 07/22$0.30–$2.65$0.48--
$100.00Oct 16$0.00$0.85$0.43$1.35 07/30$0.35–$3.43$0.43--
$100.00Dec 18$0.95$2.25$1.60$3.20 08/05$1.50–$7.05$1.60--
$100.00Jan 15$0.65$3.60$2.13$7.90 07/22$1.68–$8.10$2.13--
$95.00Aug 21$0.00$2.15$1.08$0.10 07/27$0.10–$1.08$0.10--
$95.00Sep 18$0.00$0.75$0.38$1.80 07/24$0.38–$1.70$0.38--
$95.00Oct 16$0.00$0.70$0.35$2.70 07/23$0.25–$2.85$0.35--
$95.00Dec 18$0.15$2.05$1.10$8.80 06/15$0.85–$5.55$1.10--
$95.00Jan 15$0.60$3.40$2.00$3.86 07/28$1.45–$6.75$2.00--
$90.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.10$0.10--
$90.00Sep 18$0.00$0.95$0.48$0.56 07/30$0.35–$1.65$0.48--
$90.00Oct 16$0.00$0.65$0.33$2.10 07/24$0.20–$1.73$0.33--
$90.00Dec 18$0.50$1.60$1.05$2.50 07/31$0.73–$4.70$1.05--
$90.00Jan 15$0.35$3.30$1.83$11.90 06/23$0.98–$5.60$1.83--
$85.00Aug 21$0.00$0.80$0.40$0.25 07/15$0.08–$0.88$0.25--
$85.00Sep 18$0.00$0.95$0.48$0.93 07/17$0.38–$1.50$0.48--
$85.00Oct 16$0.00$2.20$1.10$1.50 07/24$0.15–$1.48$1.10--
$85.00Dec 18$0.25$1.50$0.88$1.75 08/03$0.63–$2.85$0.88--
$85.00Jan 15$0.10$3.10$1.60$3.38 07/17$0.95–$4.60$1.60--
$80.00Sep 18$0.00$2.15$1.08$0.31 07/29$0.38–$1.38$0.31--
$80.00Oct 16$0.00$2.15$1.08$1.10 07/24$0.28–$1.35$1.08--
$80.00Jan 15$0.05$2.85$1.45$3.40 07/08$0.93–$3.73$1.45--
$75.00Aug 21$0.00$2.15$1.08$1.32 06/23$0.68–$1.08$1.08--
$75.00Sep 18$0.00$2.15$1.08$0.75 07/09$0.48–$1.23$0.75--
$75.00Oct 16$0.00$2.15$1.08$3.17 06/11$0.20–$1.23$1.08--
$75.00Dec 18$0.00$1.00$0.50$1.20 07/29$0.43–$1.95$0.50--
$75.00Jan 15$0.00$2.65$1.33$1.37 07/31$0.53–$2.60$1.33--
$70.00Aug 21$0.00$2.15$1.08$0.80 06/23$1.08–$1.08$0.80--
$70.00Sep 18$0.00$2.15$1.08$1.88 06/23$0.48–$1.20$1.08--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 95
Total Puts 55
Put/Call Ratio 0.58
Net Difference 40

Prior's Put/Call Breakdown

Total Calls 202
Total Puts 20
Put/Call Ratio 0.10
Net Difference 182

Prior 7-Day Put/Call Summary

Total Calls 3,958
Total Puts 1,097
Average Put/Call Ratio 0.39
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All